Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engie Brasil Energia S.A. ADR (OP: EGIEY )

6.623 +0.069 (+1.05%)
Streaming Delayed Price Updated: 1:43 PM EST, Nov 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.520 6.555 6.490 6.555 32,428 +0.05(+0.85%)
Nov 21, 2024 6.585 6.590 6.497 6.500 14,664 -0.20(-2.99%)
Nov 20, 2024 6.577 6.890 6.290 6.700 20,321 +0.46(+7.37%)
Nov 19, 2024 6.760 6.790 6.240 6.240 11,102 -0.43(-6.45%)
Nov 18, 2024 6.350 6.810 6.350 6.670 49,397 +0.00(+0.00%)
Nov 15, 2024 6.815 6.980 6.440 6.670 15,062 -0.12(-1.77%)
Nov 14, 2024 6.740 6.808 6.740 6.790 90,401 +0.14(+2.11%)
Nov 13, 2024 6.760 6.760 6.650 6.650 31,065 -0.12(-1.77%)
Nov 12, 2024 6.750 6.800 6.750 6.770 18,437 +0.03(+0.45%)
Nov 11, 2024 6.840 6.840 6.740 6.740 13,167 -0.29(-4.06%)
Nov 08, 2024 6.960 7.025 6.930 7.025 20,883 +0.08(+1.22%)
Nov 07, 2024 7.180 7.180 6.940 6.940 10,779 -0.24(-3.34%)
Nov 06, 2024 7.030 7.180 7.010 7.180 5,460 +0.02(+0.28%)
Nov 05, 2024 7.090 7.205 7.080 7.160 10,037 -0.02(-0.23%)
Nov 04, 2024 7.130 7.190 7.080 7.176 31,511 +0.18(+2.51%)
Nov 01, 2024 7.055 7.100 7.000 7.000 8,965 -0.12(-1.62%)
Oct 31, 2024 7.135 7.160 7.100 7.115 14,545 -0.01(-0.14%)
Oct 30, 2024 7.090 7.125 7.080 7.125 14,939 +0.08(+1.14%)
Oct 29, 2024 7.125 7.125 7.030 7.045 42,845 -0.11(-1.54%)
Oct 28, 2024 7.170 7.210 7.130 7.155 20,668 +0.16(+2.21%)
Oct 25, 2024 7.200 7.200 7.000 7.000 10,312 -0.07(-0.99%)
Oct 24, 2024 7.145 7.245 7.070 7.070 25,773 -0.12(-1.64%)
Oct 23, 2024 7.120 7.188 7.120 7.188 2,476 -0.01(-0.08%)
Oct 22, 2024 7.170 7.194 7.150 7.194 6,580 -0.10(-1.39%)
Oct 21, 2024 7.230 7.295 7.212 7.295 3,800 +0.10(+1.39%)
Oct 18, 2024 7.270 7.300 7.195 7.195 19,657 -0.21(-2.77%)
Oct 17, 2024 7.270 7.400 7.250 7.400 8,543 +0.02(+0.27%)
Oct 16, 2024 7.220 7.380 7.220 7.380 28,090 +0.15(+2.07%)
Oct 15, 2024 7.260 7.290 7.220 7.230 4,135 -0.02(-0.28%)
Oct 14, 2024 7.000 7.300 7.000 7.250 10,158 +0.07(+0.97%)
Oct 11, 2024 7.230 7.430 7.106 7.180 20,061 -0.18(-2.44%)
Oct 10, 2024 7.386 7.386 7.320 7.359 5,646 -0.00(-0.01%)
Oct 09, 2024 7.435 7.435 7.330 7.360 3,551 -0.21(-2.77%)
Oct 08, 2024 7.600 7.600 7.570 7.570 1,854 -0.02(-0.33%)
Oct 07, 2024 7.700 7.700 7.595 7.595 9,961 -0.08(-0.98%)
Oct 04, 2024 7.630 7.696 7.630 7.670 3,109 +0.05(+0.66%)
Oct 03, 2024 7.662 7.662 7.620 7.620 1,976 -0.20(-2.56%)
Oct 02, 2024 7.900 7.920 7.720 7.820 33,056 +0.14(+1.82%)
Oct 01, 2024 7.810 7.855 7.280 7.680 22,588 -0.07(-0.90%)
Sep 30, 2024 7.850 7.850 7.750 7.750 11,206 -0.17(-2.15%)
Sep 27, 2024 7.880 7.920 7.750 7.920 12,595 +0.03(+0.38%)
Sep 26, 2024 7.895 7.920 7.888 7.890 7,671 +0.04(+0.51%)
Sep 25, 2024 7.950 7.950 7.850 7.850 7,508 -0.12(-1.51%)
Sep 24, 2024 7.940 8.040 7.750 7.970 22,899 +0.08(+1.01%)
Sep 23, 2024 7.760 7.950 7.760 7.890 11,108 -0.06(-0.80%)
Sep 20, 2024 8.045 8.045 7.954 7.954 15,411 -0.17(-2.05%)
Sep 19, 2024 8.080 8.270 8.080 8.120 13,661 -0.02(-0.18%)
Sep 18, 2024 8.143 8.220 7.970 8.135 16,950 +0.06(+0.81%)
Sep 17, 2024 7.960 8.160 7.920 8.070 8,694 +0.21(+2.67%)
Sep 16, 2024 8.105 8.180 7.860 7.860 6,179 -0.22(-2.72%)
Sep 13, 2024 7.890 8.080 7.890 8.080 3,350 +0.18(+2.28%)
Sep 12, 2024 7.895 8.030 7.790 7.900 6,896 -0.15(-1.81%)
Sep 11, 2024 7.770 8.140 7.750 8.046 11,566 -0.06(-0.80%)
Sep 10, 2024 7.959 8.110 7.915 8.110 7,475 +0.03(+0.37%)
Sep 09, 2024 8.006 8.150 8.006 8.080 9,478 -0.02(-0.25%)
Sep 06, 2024 8.180 8.310 8.100 8.100 15,330 -0.04(-0.49%)
Sep 05, 2024 7.995 8.140 7.995 8.140 5,288 +0.11(+1.32%)
Sep 04, 2024 8.045 8.050 7.960 8.034 1,716 -0.12(-1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.